Heineken N.V. (AMS:HEIA)
Netherlands · Delayed Price · Currency is EUR 77.18
-1.40 (-1.78%)
Aug 7, 2026, 3:05 PM CET
Heineken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 77.88 | 78.40 | 77.26 | 77.42 | - | -0.51% | 90,597 |
| Aug 6, 2026 | 79.76 | 79.90 | 78.36 | 78.58 | 77.82 | -1.03% | 1,274,994 |
| Aug 5, 2026 | 78.28 | 80.44 | 78.28 | 79.40 | 78.63 | 2.19% | 2,037,484 |
| Aug 4, 2026 | 77.56 | 77.90 | 76.74 | 77.70 | 76.95 | -0.49% | 1,590,962 |
| Aug 3, 2026 | 77.98 | 78.86 | 77.52 | 78.08 | 77.32 | -0.59% | 1,135,224 |
| Jul 31, 2026 | 78.66 | 79.24 | 78.38 | 78.54 | 77.78 | -0.58% | 1,126,416 |
| Jul 30, 2026 | 79.48 | 80.12 | 78.92 | 79.00 | 78.24 | -1.27% | 1,013,547 |
| Jul 29, 2026 | 79.36 | 80.02 | 78.28 | 80.02 | 79.25 | 0.43% | 788,495 |
| Jul 28, 2026 | 77.52 | 79.68 | 77.52 | 79.68 | 78.91 | 3.62% | 988,965 |
| Jul 27, 2026 | 76.50 | 77.10 | 75.66 | 76.90 | 76.16 | 0.63% | 835,775 |
| Jul 24, 2026 | 75.60 | 76.42 | 75.60 | 76.42 | 75.68 | 0.92% | 354,175 |
| Jul 23, 2026 | 77.54 | 77.56 | 75.22 | 75.72 | 74.99 | -2.55% | 596,285 |
| Jul 22, 2026 | 77.06 | 78.42 | 76.96 | 77.70 | 76.95 | 1.01% | 700,266 |
| Jul 21, 2026 | 76.98 | 77.38 | 76.68 | 76.92 | 76.18 | -0.44% | 492,727 |
| Jul 20, 2026 | 76.56 | 77.60 | 76.50 | 77.26 | 76.51 | 0.03% | 495,739 |
| Jul 17, 2026 | 77.24 | 77.84 | 76.92 | 77.24 | 76.49 | 0.78% | 942,422 |
| Jul 16, 2026 | 75.82 | 76.64 | 75.32 | 76.64 | 75.90 | 0.82% | 1,019,168 |
| Jul 15, 2026 | 75.60 | 76.38 | 75.02 | 76.02 | 75.28 | 0.24% | 650,165 |
| Jul 14, 2026 | 75.46 | 76.20 | 74.80 | 75.84 | 75.11 | 0.05% | 729,457 |
| Jul 13, 2026 | 76.00 | 76.64 | 75.10 | 75.80 | 75.07 | - | 675,280 |
| Jul 10, 2026 | 74.80 | 75.86 | 74.80 | 75.80 | 75.07 | 1.12% | 869,489 |
| Jul 9, 2026 | 75.32 | 75.50 | 74.44 | 74.96 | 74.24 | -0.90% | 418,224 |
| Jul 8, 2026 | 76.40 | 76.52 | 75.56 | 75.64 | 74.91 | -1.54% | 536,590 |
| Jul 7, 2026 | 76.20 | 77.68 | 76.00 | 76.82 | 76.08 | 2.13% | 608,850 |
| Jul 6, 2026 | 76.50 | 77.02 | 75.18 | 75.22 | 74.49 | -1.39% | 759,910 |
| Jul 3, 2026 | 76.48 | 76.58 | 75.70 | 76.28 | 75.54 | -0.52% | 520,016 |
| Jul 2, 2026 | 75.00 | 76.92 | 74.98 | 76.68 | 75.94 | 2.95% | 659,461 |
| Jul 1, 2026 | 73.70 | 74.54 | 73.46 | 74.48 | 73.76 | 1.20% | 894,551 |
| Jun 30, 2026 | 73.54 | 74.28 | 71.80 | 73.60 | 72.89 | -0.30% | 1,147,573 |
| Jun 29, 2026 | 73.96 | 74.04 | 72.88 | 73.82 | 73.11 | -0.24% | 513,399 |
| Jun 26, 2026 | 73.50 | 74.12 | 73.10 | 74.00 | 73.28 | 1.07% | 635,886 |
| Jun 25, 2026 | 74.26 | 74.62 | 73.22 | 73.22 | 72.51 | -1.80% | 714,976 |
| Jun 24, 2026 | 72.98 | 74.60 | 72.86 | 74.56 | 73.84 | 2.76% | 999,733 |
| Jun 23, 2026 | 72.06 | 73.56 | 71.66 | 72.56 | 71.86 | 2.20% | 978,009 |
| Jun 22, 2026 | 69.92 | 71.16 | 69.38 | 71.00 | 70.31 | 1.52% | 587,684 |
| Jun 19, 2026 | 70.74 | 70.84 | 69.78 | 69.94 | 69.26 | -1.13% | 1,599,176 |
| Jun 18, 2026 | 69.96 | 70.74 | 68.88 | 70.74 | 70.06 | 0.68% | 806,143 |
| Jun 17, 2026 | 70.42 | 71.22 | 70.26 | 70.26 | 69.58 | -0.28% | 505,272 |
| Jun 16, 2026 | 70.66 | 71.16 | 69.70 | 70.46 | 69.78 | 0.14% | 634,447 |
| Jun 15, 2026 | 71.26 | 71.64 | 70.36 | 70.36 | 69.68 | -0.23% | 642,855 |
| Jun 12, 2026 | 70.66 | 71.44 | 70.28 | 70.52 | 69.84 | -0.20% | 860,385 |
| Jun 11, 2026 | 69.44 | 70.66 | 69.00 | 70.66 | 69.98 | 1.29% | 1,591,269 |
| Jun 10, 2026 | 69.00 | 69.76 | 68.86 | 69.76 | 69.09 | 1.34% | 987,426 |
| Jun 9, 2026 | 66.12 | 68.98 | 66.12 | 68.84 | 68.17 | 3.58% | 739,254 |
| Jun 8, 2026 | 66.94 | 67.58 | 66.42 | 66.46 | 65.82 | -0.42% | 775,402 |
| Jun 5, 2026 | 65.36 | 67.16 | 65.36 | 66.74 | 66.09 | 1.89% | 995,349 |
| Jun 4, 2026 | 65.82 | 66.50 | 65.40 | 65.50 | 64.87 | -0.82% | 987,748 |
| Jun 3, 2026 | 66.10 | 67.04 | 65.66 | 66.04 | 65.40 | -0.42% | 1,041,767 |
| Jun 2, 2026 | 66.26 | 66.50 | 65.56 | 66.32 | 65.68 | 0.09% | 870,411 |
| Jun 1, 2026 | 67.06 | 67.06 | 66.14 | 66.26 | 65.62 | -1.19% | 984,739 |